联合动力 sz.301656
19.72
+0.36%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.50 | 27.76 | 27.26 | 27.38 | -0.83% | 1.71 | 3.74% |
| 2025-11-18 | 28.34 | 28.38 | 27.55 | 27.61 | -2.88% | 2.73 | 5.87% |
| 2025-11-17 | 28.60 | 28.60 | 28.14 | 28.43 | -1.01% | 2.28 | 4.83% |
| 2025-11-14 | 28.01 | 29.16 | 27.91 | 28.72 | +1.81% | 4.54 | 9.51% |
| 2025-11-13 | 28.46 | 28.47 | 28.12 | 28.21 | -0.84% | 2.60 | 5.52% |
| 2025-11-12 | 27.79 | 28.49 | 27.60 | 28.45 | +2.45% | 3.91 | 8.30% |
| 2025-11-11 | 28.08 | 28.08 | 27.73 | 27.77 | -0.93% | 1.66 | 3.57% |
| 2025-11-10 | 27.79 | 28.09 | 27.59 | 28.03 | +0.75% | 2.22 | 4.78% |
| 2025-11-07 | 28.50 | 28.50 | 27.81 | 27.82 | -2.93% | 4.00 | 8.54% |
| 2025-11-06 | 28.61 | 28.74 | 28.41 | 28.66 | -0.66% | 2.59 | 5.43% |
| 2025-11-05 | 28.06 | 28.88 | 27.96 | 28.85 | +1.91% | 3.36 | 7.05% |
| 2025-11-04 | 28.65 | 28.86 | 28.01 | 28.31 | -1.32% | 3.14 | 6.63% |
| 2025-11-03 | 28.40 | 28.70 | 28.17 | 28.69 | +1.06% | 2.76 | 5.80% |
| 2025-10-31 | 28.20 | 29.00 | 28.20 | 28.39 | +0.46% | 3.40 | 7.12% |
| 2025-10-30 | 29.00 | 29.00 | 28.18 | 28.26 | -3.25% | 5.21 | 10.97% |
| 2025-10-29 | 28.91 | 29.27 | 28.79 | 29.21 | +0.41% | 4.66 | 9.61% |
| 2025-10-28 | 29.19 | 29.55 | 28.89 | 29.09 | -0.68% | 4.49 | 9.23% |
| 2025-10-27 | 29.70 | 29.86 | 29.00 | 29.29 | -1.11% | 6.28 | 12.82% |
| 2025-10-24 | 30.51 | 30.55 | 29.62 | 29.62 | -4.42% | 9.82 | 19.65% |
| 2025-10-23 | 28.82 | 31.65 | 28.81 | 30.99 | +6.17% | 11.97 | 23.62% |